Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kwikclickinc (OP: KWIK )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.3350 0.3400 0.3350 0.3400 59,000 +0.01(+1.49%)
May 20, 2024 0.4000 0.4000 0.2800 0.3350 5,316 +0.09(+34.00%)
May 17, 2024 0.2001 0.2500 0.2001 0.2500 56,111 -0.02(-7.41%)
May 16, 2024 0.2700 0.2700 0.2700 0.2700 3,800 -0.15(-35.71%)
May 13, 2024 0.4200 0 +0.00(+0.07%)
May 10, 2024 0.4197 0.4197 0.4197 0.4197 105 +0.00(+0.00%)
May 09, 2024 0.2400 0.4197 0.2400 0.4197 5,200 +0.00(+0.00%)
May 08, 2024 0.4197 0.4197 0.4197 0.4197 110 +0.04(+10.53%)
May 06, 2024 0.3797 0 +0.08(+26.69%)
May 03, 2024 0.3800 0.3800 0.2800 0.2997 15,200 +0.01(+3.34%)
May 02, 2024 0.2301 0.3800 0.2010 0.2900 96,207 -0.06(-17.12%)
May 01, 2024 0.2999 0.3499 0.2999 0.3499 2,515 +0.00(+0.00%)
Apr 30, 2024 0.3499 0.3499 0.3499 0.3499 100 +0.06(+20.66%)
Apr 25, 2024 0.2900 0 +0.09(+45.00%)
Apr 23, 2024 0.2000 0 +0.02(+11.11%)
Apr 18, 2024 0.1800 0 -0.10(-35.71%)
Apr 17, 2024 0.1700 0.2800 0.1601 0.2800 7,184 +0.11(+67.66%)
Apr 16, 2024 0.1700 0.1700 0.1501 0.1670 18,673 -0.02(-10.22%)
Apr 15, 2024 0.1860 0.1860 0.1501 0.1860 4,500 +0.00(+0.00%)
Apr 12, 2024 0.2000 0.2000 0.1501 0.1860 13,250 +0.03(+16.18%)
Apr 11, 2024 0.2101 0.2121 0.1601 0.1601 11,500 -0.07(-30.39%)
Apr 10, 2024 0.2002 0.2300 0.2002 0.2300 34,098 -0.06(-20.66%)
Apr 09, 2024 0.2899 0.2899 0.2899 0.2899 2,502 +0.12(+70.43%)
Apr 08, 2024 0.1701 0.2899 0.1701 0.1701 3,951 -0.12(-41.32%)
Apr 05, 2024 0.2999 0.2999 0.2700 0.2899 13,210 +0.06(+26.04%)
Apr 04, 2024 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.88%)
Apr 03, 2024 0.2280 0.2280 0.2280 0.2280 18,000 +0.02(+9.62%)
Apr 01, 2024 0.2080 0 +0.06(+38.67%)
Mar 28, 2024 0.1500 0.1500 0.1500 0.1500 10,010 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Mar 26, 2024 0.1675 0.1707 0.1350 0.1600 12,350 -0.01(-4.48%)
Mar 25, 2024 0.1801 0.1948 0.1675 0.1675 12,750 -0.08(-32.73%)
Mar 22, 2024 0.2000 0.2490 0.2000 0.2490 2,788 +0.06(+30.98%)
Mar 20, 2024 0.1901 0 -0.01(-4.95%)
Mar 19, 2024 0.2096 0.2096 0.2000 0.2000 5,803 +0.00(+0.00%)
Mar 18, 2024 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Mar 15, 2024 0.2002 0.2350 0.1611 0.2100 35,592 -0.08(-28.81%)
Mar 14, 2024 0.2200 0.2950 0.2001 0.2950 1,950 +0.04(+17.95%)
Mar 11, 2024 0.2501 0 -0.05(-16.63%)
Mar 07, 2024 0.3000 0 +0.11(+62.16%)
Mar 06, 2024 0.2600 0.2600 0.1755 0.1850 78,952 -0.05(-20.26%)
Mar 05, 2024 0.3500 0.3500 0.1952 0.2320 171,747 -0.22(-48.44%)
Mar 04, 2024 0.5000 0.5000 0.4500 0.4500 7,100 +0.00(+0.00%)
Mar 01, 2024 0.4900 0.5000 0.4500 0.4500 8,200 +0.00(+0.00%)
Feb 29, 2024 0.4500 0.5000 0.4400 0.4500 23,529 +0.06(+15.98%)
Feb 28, 2024 0.3880 0.3880 0.3880 0.3880 3,500 -0.11(-22.40%)
Feb 27, 2024 0.2918 0.5000 0.2918 0.5000 3,002 +0.16(+47.06%)
Feb 26, 2024 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Feb 23, 2024 0.3520 0.3700 0.3400 0.3400 9,402 -0.06(-15.00%)
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 2,025 +0.03(+8.11%)
Feb 21, 2024 0.4500 0.4500 0.3700 0.3700 9,800 -0.06(-13.15%)
Feb 20, 2024 0.4610 0.4610 0.4260 0.4260 5,036 +0.03(+6.50%)
Feb 16, 2024 0.5000 0.5000 0.4000 0.4000 8,500 -0.10(-20.00%)
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 874 +0.00(+0.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 700 +0.01(+2.04%)
Feb 13, 2024 0.4400 0.4600 0.4400 0.4900 9,082 +0.01(+2.08%)
Feb 12, 2024 0.4650 0.5200 0.4600 0.4800 22,100 +0.06(+14.29%)
Feb 09, 2024 0.4515 0.4650 0.4200 0.4200 14,173 -0.05(-9.68%)
Feb 08, 2024 0.4650 0.4650 0.4425 0.4650 10,000 -0.04(-8.82%)
Feb 07, 2024 0.5100 0.5100 0.5100 0.5100 4,000 +0.07(+15.91%)
Feb 06, 2024 0.4550 0.5100 0.4400 0.4400 7,000 +0.00(+0.00%)
Feb 05, 2024 0.4555 0.4555 0.3770 0.4400 21,970 -0.07(-13.73%)
Feb 02, 2024 0.5520 0.5520 0.5100 0.5100 6,511 +0.09(+21.43%)
Feb 01, 2024 0.3600 0.4200 0.3600 0.4200 6,380 -0.08(-15.98%)
Jan 31, 2024 0.3510 0.5000 0.3510 0.4999 6,575 -0.00(-0.02%)
Jan 30, 2024 0.5839 0.5839 0.5000 0.5000 33,100 -0.05(-9.09%)
Jan 29, 2024 0.6300 0.6300 0.5300 0.5500 10,600 -0.08(-12.70%)
Jan 26, 2024 0.5700 0.6300 0.5700 0.6300 9,370 -0.06(-8.63%)
Jan 25, 2024 0.6895 0.6895 0.6895 0.6895 1,000 +0.09(+14.92%)
Jan 24, 2024 0.5321 0.7500 0.5321 0.6000 29,246 +0.06(+10.64%)
Jan 23, 2024 0.6000 0.6000 0.5423 0.5423 2,900 -0.09(-13.92%)
Jan 22, 2024 0.6300 0.6300 0.6100 0.6300 5,333 +0.02(+3.96%)
Jan 19, 2024 0.6200 0.6300 0.6060 0.6060 4,500 -0.04(-6.77%)
Jan 18, 2024 0.5750 0.6500 0.5600 0.6500 7,112 +0.05(+8.33%)
Jan 17, 2024 0.6800 0.6950 0.6000 0.6000 9,520 -0.10(-14.29%)
Jan 16, 2024 0.7701 0.7701 0.7000 0.7000 3,400 -0.07(-9.10%)
Jan 12, 2024 0.7701 0.7701 0.7701 0.7701 515 -0.18(-18.94%)
Jan 11, 2024 0.9400 0.9500 0.8201 0.9500 6,229 +0.01(+1.06%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9400 6,343 -0.01(-1.05%)
Jan 09, 2024 0.9000 0.9500 0.9000 0.9500 1,500 +0.06(+6.74%)
Jan 08, 2024 0.8830 0.8900 0.8830 0.8900 1,400 -0.02(-2.31%)
Jan 05, 2024 0.9100 0.9110 0.7500 0.9110 1,603 +0.00(+0.11%)
Jan 04, 2024 0.8900 0.9700 0.8900 0.9100 12,471 -0.04(-4.21%)
Jan 03, 2024 0.9500 0.9500 0.7200 0.9500 5,208 +0.03(+3.26%)
Jan 02, 2024 0.9200 0.9200 0.8750 0.9200 3,415 -0.01(-1.08%)
Dec 29, 2023 0.8400 0.9300 0.8200 0.9300 5,622 +0.09(+10.71%)
Dec 28, 2023 0.8125 0.8600 0.8000 0.8400 3,149 +0.01(+1.76%)
Dec 27, 2023 0.9400 0.9400 0.7610 0.8255 10,304 -0.11(-12.18%)
Dec 26, 2023 0.8840 0.9400 0.8840 0.9400 2,858 +0.00(+0.00%)
Dec 22, 2023 0.9400 0.9400 0.9400 0.9400 160 +0.00(+0.00%)
Dec 21, 2023 0.9000 0.9400 0.9000 0.9400 2,215 -0.01(-1.04%)
Dec 20, 2023 0.7850 0.9500 0.7850 0.9499 8,300 +0.20(+27.50%)
Dec 19, 2023 0.8200 0.8200 0.7450 0.7450 602 -0.09(-11.30%)
Dec 18, 2023 0.5700 0.8399 0.5700 0.8399 3,650 +0.05(+6.32%)
Dec 15, 2023 0.7225 0.7900 0.7000 0.7900 2,200 +0.02(+2.60%)
Dec 14, 2023 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Dec 13, 2023 0.7500 0.7900 0.7000 0.7900 8,466 -0.05(-5.95%)
Dec 12, 2023 0.8000 0.8400 0.8000 0.8400 12,100 +0.08(+10.53%)
Dec 11, 2023 0.7100 0.9500 0.7100 0.7600 1,300 -0.01(-1.68%)
Dec 08, 2023 0.8500 0.8500 0.7730 0.7730 2,860 -0.04(-4.57%)
Dec 07, 2023 0.7900 0.8500 0.7700 0.8100 20,420 +0.07(+9.46%)
Dec 06, 2023 0.5500 0.7490 0.5500 0.7400 30,999 +0.14(+23.33%)
Dec 05, 2023 0.4589 0.6000 0.4589 0.6000 13,280 +0.09(+17.67%)
Dec 04, 2023 0.4500 0.5099 0.4500 0.5099 5,164 -0.03(-6.25%)
Dec 01, 2023 0.3500 0.5439 0.3500 0.5439 22,916 +0.22(+68.91%)
Nov 30, 2023 0.2500 0.3220 0.2050 0.3220 41,551 +0.07(+28.80%)
Nov 29, 2023 0.2730 0.2825 0.2500 0.2500 10,107 -0.04(-15.25%)
Nov 28, 2023 0.2500 0.2950 0.2101 0.2950 5,100 +0.04(+18.00%)
Nov 24, 2023 0.2500 0 -0.05(-16.67%)
Nov 22, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.01(+1.69%)
Nov 20, 2023 0.2950 0 +0.00(+0.00%)
Nov 15, 2023 0.2950 0 -0.01(-1.67%)
Nov 14, 2023 0.3000 0.3949 0.3000 0.3000 3,200 -0.09(-24.03%)
Nov 13, 2023 0.3100 0.3949 0.3000 0.3949 3,299 +0.09(+31.63%)
Nov 08, 2023 0.3000 0 +0.00(+0.00%)
Nov 06, 2023 0.3000 0 -0.02(-6.25%)
Nov 03, 2023 0.2281 0.3200 0.2051 0.3200 2,128 +0.00(+0.00%)
Nov 02, 2023 0.2076 0.3200 0.2076 0.3200 322 +0.00(+0.00%)
Nov 01, 2023 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.00%)
Oct 31, 2023 0.3200 0.3200 0.3200 0.3200 270 +0.00(+0.00%)
Oct 30, 2023 0.2500 0.3200 0.2276 0.3200 5,145 -0.01(-3.03%)
Oct 27, 2023 0.2500 0.3300 0.2500 0.3300 3,603 -0.07(-16.46%)
Oct 25, 2023 0.3950 0 -0.01(-1.25%)
Oct 18, 2023 0.4000 0 +0.08(+25.00%)
Oct 16, 2023 0.3200 0 -0.18(-35.99%)
Oct 12, 2023 0.4999 0 +0.00(+0.00%)
Oct 11, 2023 0.3501 0.5000 0.3001 0.4999 9,450 -0.00(-0.02%)
Oct 10, 2023 0.3501 0.5000 0.3200 0.5000 102,800 +0.09(+21.95%)
Oct 09, 2023 0.4400 0.4400 0.4100 0.4100 7,500 -0.09(-18.00%)
Oct 05, 2023 0.5000 0 +0.00(+0.02%)
Sep 28, 2023 0.4999 0 +0.11(+28.97%)
Sep 27, 2023 0.3501 0.4999 0.3501 0.3876 2,600 -0.05(-11.57%)
Sep 26, 2023 0.4383 0.4383 0.4383 0.4383 673 +0.01(+2.33%)
Sep 21, 2023 0.4283 0 -0.01(-2.28%)
Sep 18, 2023 0.4383 0 +0.04(+9.57%)
Sep 14, 2023 0.4000 0 +0.00(+0.00%)
Sep 13, 2023 0.3801 0.4000 0.3801 0.4000 1,750 -0.04(-8.82%)
Sep 12, 2023 0.4387 0.4387 0.4387 0.4387 550 +0.00(+0.00%)
Sep 11, 2023 0.4387 0.4387 0.3680 0.4387 3,307 -0.00(-0.02%)
Sep 08, 2023 0.4388 0.4388 0.4388 0.4388 4,557 +0.00(+0.00%)
Sep 07, 2023 0.4324 0.4388 0.4324 0.4388 1,100 -0.01(-2.27%)
Aug 24, 2023 0.4490 10 -0.00(-0.22%)
Aug 22, 2023 0.4500 30 +0.00(+0.00%)
Aug 18, 2023 0.4500 50 +0.10(+29.09%)
Aug 16, 2023 0.3486 0 +0.00(+0.00%)
Aug 15, 2023 0.3167 0.3486 0.2300 0.3486 1,350 +0.00(+0.00%)
Aug 14, 2023 0.3387 0.3486 0.2100 0.3486 709 +0.15(+73.87%)
Aug 11, 2023 0.3489 0.3489 0.2000 0.2005 900 -0.08(-28.39%)
Aug 10, 2023 0.2800 0.2800 0.2400 0.2800 5,140 +0.00(+0.00%)
Aug 08, 2023 0.2800 0 +0.00(+0.00%)
Aug 04, 2023 0.2800 8 +0.03(+12.00%)
Aug 02, 2023 0.2500 30 -0.01(-3.85%)
Jul 27, 2023 0.2600 0 -0.03(-10.34%)
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 100 +0.04(+16.00%)
Jul 21, 2023 0.2500 0 +0.01(+4.17%)
Jul 19, 2023 0.2400 20 -0.07(-23.22%)
Jul 17, 2023 0.3126 0 -0.07(-17.52%)
Jul 14, 2023 0.2505 0.3790 0.2505 0.3790 385 -0.00(-0.05%)
Jul 10, 2023 0.3792 10 -0.00(-0.03%)
Jul 06, 2023 0.3793 0 +0.08(+26.43%)
Jul 05, 2023 0.3850 0.3850 0.3000 0.3000 18,442 -0.01(-1.86%)
Jul 03, 2023 0.3057 0.3057 0.3057 0.3057 9,050 -0.09(-23.48%)
Jun 30, 2023 0.3526 0.3995 0.3526 0.3995 200 -0.02(-4.86%)
Jun 28, 2023 0.4199 0 -0.02(-4.44%)
Jun 26, 2023 0.4394 0 -0.01(-2.14%)
Jun 21, 2023 0.4490 75 -0.00(-0.22%)
Jun 15, 2023 0.4500 0 +0.05(+12.50%)
Jun 14, 2023 0.4000 0.4000 0.4000 0.4000 5,040 -0.07(-14.71%)
Jun 13, 2023 0.4000 0.4690 0.4000 0.4690 4,100 +0.00(+0.00%)
Jun 12, 2023 0.2735 0.4950 0.2735 0.4690 12,008 -0.01(-2.27%)
Jun 09, 2023 0.2711 0.4799 0.2711 0.4799 471 +0.00(+0.00%)
Jun 08, 2023 0.2710 0.4799 0.2710 0.4799 350 +0.00(+0.00%)
Jun 07, 2023 0.4799 0.4799 0.4799 0.4799 1,416 +0.01(+2.11%)
Jun 05, 2023 0.4700 11 -0.02(-3.87%)
Jun 02, 2023 0.4900 0.4900 0.3600 0.4889 2,216 -0.00(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.